Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -1.82648401826 | 43.8 | 44.1 | 42.85 | 176273 | 43.75641953 | DE |
| 4 | -3.5 | -7.52688172043 | 46.5 | 47.4 | 42.25 | 232612 | 44.92678762 | DE |
| 12 | 0 | 0 | 43 | 48.5 | 41.3 | 242195 | 44.72005097 | DE |
| 26 | -16 | -27.1186440678 | 59 | 59 | 41.3 | 426990 | 48.63556611 | DE |
| 52 | -19.7 | -31.4194577352 | 62.7 | 65.5 | 41.3 | 487861 | 53.31622334 | DE |
| 156 | 6.75 | 18.6206896552 | 36.25 | 71.4 | 34 | 527169 | 56.48786119 | DE |
| 260 | -14.7 | -25.4766031196 | 57.7 | 71.4 | 27.15 | 644445 | 47.49885215 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 43 | 0.15 | 0.35 | 42.9 | 43.2 | 42.85 | 902957 |
| 1783614600 | 42.85 | -0.8 | -1.83 | 43 | 43 | 42.85 | 123716 |
| 1783528200 | 43.65 | -0.15 | -0.34 | 43 | 43.65 | 43 | 19108 |
| 1783441800 | 43.8 | 0.6 | 1.39 | 43.8 | 43.8 | 42.85 | 46304 |
| 1783355400 | 43.2 | -0.9 | -2.04 | 43.2 | 43.8 | 42.85 | 139650 |
| 1783096200 | 44.1 | 1.85 | 4.38 | 43.8 | 44.1 | 43 | 552587 |
| 1783009800 | 42.25 | -1.6 | -3.65 | 44 | 44 | 42.25 | 158079 |
| 1782923400 | 43.85 | -1.1 | -2.45 | 44.85 | 44.9 | 43.85 | 407373 |
| 1782837000 | 44.95 | 0.15 | 0.33 | 44.85 | 45 | 44.6 | 142393 |
| 1782750600 | 44.8 | -0.3 | -0.67 | 46.25 | 46.25 | 44.6 | 263097 |
| 1782491400 | 45.1 | 0.1 | 0.22 | 46.25 | 46.25 | 44.95 | 52707 |
| 1782405000 | 45 | 0 | 0.00 | 45.4 | 45.4 | 44.95 | 85086 |
| 1782318600 | 45 | 0 | 0.00 | 44.75 | 45.35 | 44.75 | 622324 |
| 1782232200 | 45 | -0.8 | -1.75 | 45.4 | 46 | 44.75 | 579906 |
| 1782145800 | 45.8 | -0.75 | -1.61 | 46.5 | 47.35 | 45.45 | 206523 |
| 1781886600 | 46.55 | 0 | 0.00 | 47.4 | 47.4 | 45.8 | 364556 |
| 1781800200 | 46.55 | -0.85 | -1.79 | 47.05 | 47.05 | 46.2 | 66684 |
| 1781713800 | 47.4 | 0.4 | 0.85 | 46.7 | 47.4 | 46.7 | 81590 |
| 1781627400 | 47 | 1.75 | 3.87 | 45.1 | 47 | 45.1 | 327464 |
| 1781541000 | 45.25 | 0.25 | 0.56 | 44.5 | 45.45 | 44.5 | 114907 |
| 1781281800 | 45 | -0.2 | -0.44 | 46.5 | 46.5 | 45 | 298188 |
| 1781195400 | 45.2 | 0.2 | 0.44 | 45.15 | 45.5 | 45 | 76069 |
| 1781109000 | 45 | -0.15 | -0.33 | 45 | 45.45 | 45 | 348751 |
| 1781022600 | 45.15 | 0.55 | 1.23 | 45 | 45.7 | 44.5 | 108608 |
| 1780936200 | 44.6 | -0.5 | -1.11 | 45.45 | 46.2 | 44.6 | 464790 |
| 1780677000 | 45.1 | -0.7 | -1.53 | 45.8 | 46.35 | 45.1 | 93720 |
| 1780590600 | 45.8 | 0.55 | 1.22 | 45.95 | 46.45 | 45.8 | 60538 |
| 1780504200 | 45.25 | 0.65 | 1.46 | 46.1 | 46.1 | 45.2 | 45739 |
| 1780417800 | 44.6 | -1.4 | -3.04 | 46 | 46 | 44.6 | 293743 |
| 1780331400 | 46 | 0.15 | 0.33 | 46.2 | 46.6 | 45.7 | 292035 |
| 1780072200 | 45.85 | -0.15 | -0.33 | 46.05 | 46.25 | 45.85 | 347590 |
| 1779985800 | 46 | 0.5 | 1.10 | 47.45 | 47.45 | 45.65 | 111552 |
| 1779899400 | 45.5 | -1.45 | -3.09 | 46.95 | 48.1 | 45.5 | 223179 |
| 1779813000 | 46.95 | -0.15 | -0.32 | 46.95 | 48.5 | 46.95 | 171883 |
| 1779467400 | 47.1 | 1.3 | 2.84 | 46.7 | 47.95 | 46.7 | 159797 |
| 1779381000 | 45.8 | 1.2 | 2.69 | 44.6 | 47.2 | 44.6 | 445898 |
| 1779294600 | 44.6 | 0.4 | 0.90 | 44.95 | 44.95 | 44.2 | 135434 |
| 1779208200 | 44.2 | -0.2 | -0.45 | 44.3 | 44.5 | 44.2 | 237521 |
| 1779121800 | 44.4 | -0.2 | -0.45 | 44 | 44.55 | 44 | 70195 |
| 1778862600 | 44.6 | 1.1 | 2.53 | 43 | 44.6 | 42.7 | 980695 |
| 1778776200 | 43.5 | -0.9 | -2.03 | 44.7 | 44.7 | 42.7 | 248297 |
| 1778689800 | 44.4 | -0.6 | -1.33 | 45.5 | 45.5 | 44.4 | 152164 |
| 1778603400 | 45 | 0.75 | 1.69 | 47.25 | 47.25 | 44.7 | 102045 |
| 1778517000 | 44.25 | -1.25 | -2.75 | 47.45 | 47.45 | 44.25 | 60465 |
| 1778257800 | 45.5 | -0.15 | -0.33 | 45.75 | 46.1 | 45.5 | 231431 |
| 1778171400 | 45.65 | -0.45 | -0.98 | 45.5 | 46.9 | 45.5 | 54783 |
| 1778085000 | 46.1 | 1.1 | 2.44 | 44.85 | 47.45 | 44.85 | 414187 |
| 1777998600 | 45 | 1.3 | 2.97 | 44.3 | 45 | 44.15 | 192113 |
| 1777653000 | 43.7 | 0.55 | 1.27 | 44.1 | 44.15 | 43.45 | 99117 |
| 1777566600 | 43.15 | -1.65 | -3.68 | 44.15 | 44.5 | 43.15 | 241653 |
| 1777480200 | 44.8 | 0.85 | 1.93 | 44.5 | 45.8 | 44.5 | 387304 |
| 1777393800 | 43.95 | 0.65 | 1.50 | 42 | 44.1 | 42 | 286392 |
| 1777307400 | 43.3 | 0.15 | 0.35 | 42.7 | 44 | 42.7 | 210500 |
| 1777048200 | 43.15 | 1.6 | 3.85 | 41.55 | 43.65 | 41.3 | 318321 |
| 1776961800 | 41.55 | -2.45 | -5.57 | 42.6 | 43.8 | 41.55 | 379079 |
| 1776875400 | 44 | 0 | 0.00 | 44.95 | 45.35 | 43.8 | 802710 |
| 1776789000 | 44 | 0 | 0.00 | 44.3 | 44.3 | 43.3 | 291948 |
| 1776702600 | 44 | 0.8 | 1.85 | 45 | 45 | 42.85 | 144242 |
| 1776443400 | 43.2 | 0.5 | 1.17 | 43 | 43.8 | 43 | 110586 |
| 1776357000 | 42.7 | 0.15 | 0.35 | 43 | 43.45 | 42.7 | 278914 |
| 1776270600 | 42.55 | -0.65 | -1.50 | 44.85 | 44.85 | 42.55 | 186265 |
| 1776184200 | 43.2 | 0.6 | 1.41 | 42.25 | 43.8 | 42.25 | 195133 |
| 1776097800 | 42.6 | 0.1 | 0.24 | 43.75 | 43.75 | 42.6 | 354211 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
